サトー商会の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/04/18 | 1,320 | 1,320 | 1,316 | 1,316 | -10 | -0.8% | 300 |
| 2022/04/15 | 1,328 | 1,328 | 1,326 | 1,326 | -2 | -0.2% | 500 |
| 2022/04/14 | 1,329 | 1,330 | 1,326 | 1,328 | -31 | -2.3% | 3,200 |
| 2022/04/13 | 1,361 | 1,361 | 1,356 | 1,359 | +19 | +1.4% | 1,500 |
| 2022/04/12 | 1,365 | 1,365 | 1,340 | 1,340 | +5 | +0.4% | 500 |
| 2022/04/11 | 1,341 | 1,341 | 1,335 | 1,335 | -15 | -1.1% | 900 |
| 2022/04/08 | 1,326 | 1,350 | 1,326 | 1,350 | +24 | +1.8% | 1,000 |
| 2022/04/07 | 1,326 | 1,326 | 1,319 | 1,326 | ±0 | ±0% | 1,500 |
| 2022/04/06 | 1,320 | 1,326 | 1,320 | 1,326 | +6 | +0.5% | 1,100 |
| 2022/04/05 | 1,321 | 1,321 | 1,320 | 1,320 | -5 | -0.4% | 400 |
| 2022/04/04 | 1,324 | 1,326 | 1,323 | 1,325 | +1 | +0.1% | 900 |
| 2022/04/01 | 1,322 | 1,325 | 1,311 | 1,324 | -4 | -0.3% | 1,100 |
| 2022/03/31 | 1,328 | 1,330 | 1,328 | 1,328 | -5 | -0.4% | 500 |
| 2022/03/30 | 1,309 | 1,333 | 1,309 | 1,333 | -67 | -4.8% | 1,500 |
| 2022/03/29 | 1,395 | 1,400 | 1,394 | 1,400 | +5 | +0.4% | 1,200 |
| 2022/03/28 | 1,390 | 1,410 | 1,390 | 1,395 | +7 | +0.5% | 2,700 |
| 2022/03/25 | 1,378 | 1,394 | 1,375 | 1,388 | +11 | +0.8% | 1,800 |
| 2022/03/24 | 1,373 | 1,377 | 1,372 | 1,377 | +4 | +0.3% | 1,500 |
| 2022/03/23 | 1,383 | 1,399 | 1,373 | 1,373 | -9 | -0.7% | 900 |
| 2022/03/22 | 1,371 | 1,393 | 1,371 | 1,382 | -8 | -0.6% | 700 |
| 2022/03/18 | 1,395 | 1,395 | 1,371 | 1,390 | -1 | -0.1% | 600 |
| 2022/03/17 | 1,397 | 1,397 | 1,391 | 1,391 | +21 | +1.5% | 300 |
| 2022/03/16 | 1,326 | 1,370 | 1,326 | 1,370 | +39 | +2.9% | 700 |
| 2022/03/15 | 1,331 | 1,332 | 1,320 | 1,331 | -11 | -0.8% | 800 |
| 2022/03/14 | 1,342 | 1,342 | 1,322 | 1,342 | -30 | -2.2% | 4,000 |
| 2022/03/11 | 1,367 | 1,388 | 1,358 | 1,372 | +5 | +0.4% | 2,100 |
| 2022/03/10 | 1,380 | 1,395 | 1,367 | 1,367 | -12 | -0.9% | 700 |
| 2022/03/09 | 1,358 | 1,379 | 1,354 | 1,379 | +41 | +3.1% | 1,200 |
| 2022/03/08 | 1,339 | 1,339 | 1,332 | 1,338 | +8 | +0.6% | 600 |
| 2022/03/07 | 1,392 | 1,392 | 1,320 | 1,330 | -40 | -2.9% | 1,500 |
| 2022/03/04 | 1,373 | 1,373 | 1,370 | 1,370 | -3 | -0.2% | 700 |
| 2022/03/03 | 1,373 | 1,373 | 1,373 | 1,373 | -2 | -0.1% | 300 |
| 2022/03/02 | 1,375 | 1,375 | 1,374 | 1,375 | -6 | -0.4% | 600 |
| 2022/03/01 | 1,383 | 1,390 | 1,381 | 1,381 | -8 | -0.6% | 400 |
| 2022/02/28 | 1,407 | 1,407 | 1,377 | 1,389 | +9 | +0.7% | 2,200 |
| 2022/02/25 | 1,383 | 1,413 | 1,375 | 1,380 | -3 | -0.2% | 1,600 |
| 2022/02/24 | 1,383 | 1,384 | 1,382 | 1,383 | -7 | -0.5% | 800 |
| 2022/02/22 | 1,382 | 1,391 | 1,382 | 1,390 | ±0 | ±0% | 500 |
| 2022/02/21 | 1,380 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 600 |
| 2022/02/18 | 1,374 | 1,388 | 1,374 | 1,380 | -20 | -1.4% | 1,600 |
| 2022/02/17 | 1,380 | 1,400 | 1,380 | 1,400 | +10 | +0.7% | 300 |
| 2022/02/16 | 1,380 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 300 |
| 2022/02/15 | 1,379 | 1,382 | 1,379 | 1,380 | -2 | -0.1% | 400 |
| 2022/02/14 | 1,400 | 1,400 | 1,375 | 1,382 | -18 | -1.3% | 2,700 |
| 2022/02/10 | 1,400 | 1,400 | 1,390 | 1,400 | +26 | +1.9% | 1,200 |
| 2022/02/09 | 1,371 | 1,379 | 1,371 | 1,374 | +12 | +0.9% | 900 |
| 2022/02/08 | 1,387 | 1,387 | 1,362 | 1,362 | -25 | -1.8% | 1,100 |
| 2022/02/07 | 1,387 | 1,387 | 1,387 | 1,387 | ±0 | ±0% | 200 |
| 2022/02/04 | 1,387 | 1,387 | 1,387 | 1,387 | ±0 | ±0% | 300 |
| 2022/02/03 | 1,370 | 1,390 | 1,370 | 1,387 | +17 | +1.2% | 700 |
601～
650
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「サトー商会」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サトー商会 | 172,100円 | +3.8% | +1.7% | 2.61% | 11.53倍 | 0.57倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| バリュエンスＨ | 117,000円 | +8.2% | - | 0.00% | - | 2.07倍 |
|
中古ブランド品２位。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| ナラサキ | 296,600円 | +2.4% | +3.8% | 3.54% | 6.82倍 | 0.62倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| ジオリーブＧ | 113,800円 | +0.4% | -28.8% | 3.34% | 8.16倍 | 0.67倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。東日本で強い。２３年新社屋 |
| 蔵王産業 | 250,000円 | +1.9% | +7.0% | 4.00% | 15.09倍 | 1.06倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
市場注目の銘柄
チャート関連のコラム
